Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	43.67	45.17	43.44	44.73	3,344,554	+1.06(+2.42%)
Dec 30, 2004	45.39	46.00	43.47	43.67	7,393,400	-2.53(-5.48%)
Dec 29, 2004	46.52	46.59	46.04	46.21	1,579,185	-0.43(-0.92%)
Dec 28, 2004	45.95	46.66	45.82	46.63	1,952,240	+0.72(+1.58%)
Dec 27, 2004	46.13	46.82	45.85	45.91	1,415,572	-0.22(-0.47%)
Dec 23, 2004	46.40	46.90	46.00	46.13	1,721,143	-0.26(-0.56%)
Dec 22, 2004	46.91	46.96	46.21	46.39	4,514,249	-0.22(-0.47%)
Dec 21, 2004	45.82	47.18	45.19	46.61	4,111,174	+1.24(+2.73%)
Dec 20, 2004	45.91	46.37	45.09	45.37	3,592,838	-0.37(-0.80%)
Dec 17, 2004	44.90	45.78	44.77	45.73	3,129,611	+0.85(+1.89%)
Dec 16, 2004	44.96	45.78	44.50	44.89	4,176,826	-0.06(-0.14%)
Dec 15, 2004	43.16	45.10	42.78	44.95	4,844,912	+1.91(+4.44%)
Dec 14, 2004	43.65	44.07	42.83	43.04	2,977,685	-0.79(-1.81%)
Dec 13, 2004	42.77	44.08	42.57	43.83	4,132,256	+2.09(+5.00%)
Dec 10, 2004	41.48	42.54	41.24	41.75	3,602,920	+0.27(+0.65%)
Dec 09, 2004	41.09	41.61	40.62	41.48	5,029,492	+0.35(+0.85%)
Dec 08, 2004	41.60	41.60	40.28	41.13	5,462,585	-0.58(-1.38%)
Dec 07, 2004	43.73	43.73	41.54	41.70	5,493,061	-2.16(-4.92%)
Dec 06, 2004	43.82	44.48	43.44	43.86	5,776,978	-0.68(-1.53%)
Dec 03, 2004	43.33	44.70	43.16	44.54	4,808,477	+0.94(+2.16%)
Dec 02, 2004	44.13	44.69	41.97	43.60	10,001,467	-1.98(-4.35%)
Dec 01, 2004	45.70	45.82	45.18	45.58	3,841,236	-0.12(-0.27%)
Nov 30, 2004	45.06	45.95	44.95	45.70	4,806,758	+0.58(+1.28%)
Nov 29, 2004	45.08	45.34	43.95	45.12	6,840,118	+0.39(+0.88%)
Nov 26, 2004	42.51	44.91	42.50	44.73	4,196,189	+2.88(+6.88%)
Nov 24, 2004	41.97	42.30	41.55	41.85	3,174,869	-0.12(-0.29%)
Nov 23, 2004	43.60	43.60	41.20	41.97	5,781,905	-0.79(-1.86%)
Nov 22, 2004	40.87	42.77	40.68	42.77	5,978,973	+1.79(+4.37%)
Nov 19, 2004	40.24	41.09	40.21	40.98	6,380,214	+0.74(+1.84%)
Nov 18, 2004	40.72	40.72	39.89	40.24	4,277,422	-0.24(-0.60%)
Nov 17, 2004	41.48	41.48	40.19	40.48	4,782,697	+0.91(+2.29%)
Nov 16, 2004	39.70	39.95	39.36	39.57	2,457,286	-0.43(-1.07%)
Nov 15, 2004	40.06	40.52	39.74	40.00	4,368,968	+0.21(+0.53%)
Nov 12, 2004	38.49	39.88	38.25	39.79	3,725,974	+1.74(+4.56%)
Nov 11, 2004	38.06	38.20	37.27	38.05	4,045,179	-0.01(-0.02%)
Nov 10, 2004	38.62	39.42	37.72	38.06	5,079,790	-0.35(-0.91%)
Nov 09, 2004	37.74	38.68	37.31	38.41	4,814,778	+0.91(+2.42%)
Nov 08, 2004	37.09	38.07	36.44	37.50	10,149,842	+2.23(+6.34%)
Nov 05, 2004	35.71	36.13	34.78	35.27	2,601,536	-0.45(-1.25%)
Nov 04, 2004	34.76	35.85	34.64	35.71	4,665,602	+1.13(+3.26%)
Nov 03, 2004	34.91	35.17	34.26	34.59	5,781,103	+0.93(+2.75%)
Nov 02, 2004	33.64	34.29	33.19	33.66	5,059,739	+1.03(+3.16%)
Nov 01, 2004	32.19	32.63	31.94	32.63	2,401,374	+0.58(+1.82%)
Oct 29, 2004	31.64	32.26	31.64	32.05	2,940,105	+0.51(+1.63%)
Oct 28, 2004	31.25	32.35	31.03	31.53	6,551,275	-0.92(-2.82%)
Oct 27, 2004	32.57	32.63	31.87	32.45	6,706,180	-0.24(-0.72%)
Oct 26, 2004	32.21	32.73	30.87	32.69	6,291,992	+1.40(+4.46%)
Oct 25, 2004	31.39	31.77	30.67	31.29	7,865,677	+1.96(+6.66%)
Oct 22, 2004	30.46	30.46	29.29	29.33	2,713,819	-0.44(-1.47%)
Oct 21, 2004	29.09	29.96	28.03	29.77	4,611,752	+0.68(+2.34%)
Oct 20, 2004	28.54	30.04	28.54	29.09	5,185,772	+0.39(+1.37%)
Oct 19, 2004	30.59	30.68	28.23	28.70	7,174,791	-1.61(-5.33%)
Oct 18, 2004	30.12	30.77	30.11	30.31	3,824,508	-0.86(-2.77%)
Oct 15, 2004	31.08	31.60	30.91	31.18	3,785,896	+0.10(+0.31%)
Oct 14, 2004	31.11	31.32	30.75	31.08	4,688,517	-0.06(-0.20%)
Oct 13, 2004	32.42	32.42	30.55	31.14	7,866,365	-1.55(-4.75%)
Oct 12, 2004	33.52	33.52	32.56	32.69	4,873,899	-1.12(-3.30%)
Oct 11, 2004	34.34	34.75	33.72	33.81	2,783,710	-0.22(-0.64%)
Oct 08, 2004	34.94	36.22	33.69	34.03	5,101,330	-1.41(-3.99%)
Oct 07, 2004	36.40	36.44	35.30	35.44	3,896,690	-0.95(-2.61%)
Oct 06, 2004	35.44	36.53	35.17	36.40	4,492,365	+1.06(+2.99%)
Oct 05, 2004	35.17	36.04	34.99	35.34	4,117,590	-0.23(-0.64%)
Oct 04, 2004	33.48	35.85	33.48	35.57	7,127,013	+2.09(+6.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.